Abram Food Limited (BOM:544422)
India · Delayed Price · Currency is INR 47.49
-2.49 (-4.98%)
At close: Jul 14, 2026
Abram Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -4.98% | 4,800 |
| Jul 13, 2026 | 51.20 | 51.20 | 49.98 | 49.98 | 49.98 | -5.00% | 4,800 |
| Jul 10, 2026 | 50.11 | 52.61 | 50.11 | 52.61 | 52.61 | 4.99% | 6,000 |
| Jul 9, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -4.97% | 1,200 |
| Jul 7, 2026 | 54.00 | 54.00 | 52.73 | 52.73 | 52.73 | -4.99% | 8,400 |
| Jul 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.82% | 1,200 |
| Jul 3, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -4.99% | 2,400 |
| Jul 2, 2026 | 61.38 | 61.38 | 61.37 | 61.37 | 61.37 | -5.00% | 7,200 |
| Jul 1, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00% | 3,600 |
| Jun 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 6,000 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.60% | 6,000 |
| Jun 23, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -5.00% | 4,800 |
| Jun 17, 2026 | 76.35 | 76.35 | 75.65 | 75.65 | 75.65 | -0.84% | 2,400 |
| Jun 11, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -4.99% | 1,200 |
| Jun 5, 2026 | 72.66 | 80.30 | 72.66 | 80.30 | 80.30 | 4.99% | 7,200 |
| May 29, 2026 | 79.80 | 79.80 | 76.48 | 76.48 | 76.48 | -4.99% | 4,800 |
| May 27, 2026 | 80.77 | 80.77 | 76.25 | 80.50 | 80.50 | 9.61% | 10,800 |
| May 26, 2026 | 64.85 | 73.44 | 64.85 | 73.44 | 73.44 | 9.99% | 12,000 |
| May 25, 2026 | 66.77 | 66.77 | 66.00 | 66.77 | 66.77 | 10.00% | 7,200 |
| May 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.88% | 1,200 |
| May 20, 2026 | 63.02 | 63.02 | 62.50 | 62.50 | 62.50 | -1.11% | 2,400 |
| May 19, 2026 | 58.60 | 63.20 | 58.60 | 63.20 | 63.20 | 4.64% | 2,400 |
| May 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.31% | 1,200 |
| May 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.00% | 2,400 |
| May 13, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -4.21% | 2,400 |
| May 12, 2026 | 63.00 | 63.00 | 62.64 | 62.64 | 62.64 | -10.00% | 19,200 |
| May 6, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 1,200 |
| May 5, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | -8.39% | 2,400 |
| Apr 29, 2026 | 69.85 | 69.85 | 69.10 | 69.10 | 69.10 | 1.62% | 2,400 |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | 1,200 |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.03% | 1,200 |
| Apr 24, 2026 | 79.80 | 79.80 | 72.70 | 72.70 | 72.70 | -5.58% | 3,600 |
| Apr 23, 2026 | 83.00 | 83.00 | 74.10 | 77.00 | 77.00 | 0.01% | 3,600 |
| Apr 21, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% | 1,200 |
| Apr 20, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -3.70% | 4,800 |
| Apr 17, 2026 | 76.01 | 79.96 | 76.00 | 79.96 | 79.96 | -4.81% | 13,200 |
| Apr 16, 2026 | 80.30 | 84.00 | 80.30 | 84.00 | 84.00 | 4.49% | 2,400 |
| Apr 15, 2026 | 82.20 | 84.99 | 78.50 | 80.39 | 80.39 | -0.75% | 16,800 |
| Apr 10, 2026 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | - | 2,400 |
| Apr 9, 2026 | 92.60 | 92.60 | 81.00 | 81.00 | 81.00 | -9.90% | 6,000 |
| Apr 8, 2026 | 73.20 | 99.00 | 73.20 | 89.90 | 89.90 | 8.31% | 14,400 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 19.94% | 1,200 |
| Apr 6, 2026 | 73.25 | 73.25 | 69.20 | 69.20 | 69.20 | 7.12% | 3,600 |
| Apr 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.56% | 1,200 |
| Apr 1, 2026 | 63.50 | 68.40 | 62.99 | 68.40 | 68.40 | 20.00% | 9,600 |
| Mar 30, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -9.52% | 2,400 |
| Mar 27, 2026 | 64.00 | 64.00 | 60.50 | 63.00 | 63.00 | 8.06% | 4,800 |
| Mar 25, 2026 | 57.50 | 62.25 | 57.50 | 58.30 | 58.30 | -8.92% | 6,000 |
| Mar 24, 2026 | 64.60 | 64.60 | 64.01 | 64.01 | 64.01 | -5.72% | 4,800 |
| Mar 23, 2026 | 73.00 | 73.00 | 64.70 | 67.89 | 67.89 | 5.26% | 10,800 |